Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.75 | 13.75 | 13.28 | 13.45 | 2,379,653 | -0.05(-0.38%) |
May 27, 2005 | 13.31 | 13.53 | 13.27 | 13.50 | 1,235,113 | +0.27(+2.01%) |
May 26, 2005 | 13.09 | 13.26 | 13.09 | 13.23 | 967,287 | +0.18(+1.34%) |
May 25, 2005 | 13.11 | 13.14 | 13.00 | 13.06 | 2,244,855 | -0.02(-0.17%) |
May 24, 2005 | 12.80 | 13.08 | 12.77 | 13.08 | 1,822,065 | +0.19(+1.49%) |
May 23, 2005 | 12.88 | 12.96 | 12.84 | 12.89 | 1,968,892 | -0.03(-0.22%) |
May 20, 2005 | 13.00 | 13.01 | 12.85 | 12.92 | 617,733 | -0.15(-1.17%) |
May 19, 2005 | 13.01 | 13.07 | 12.85 | 13.07 | 1,003,728 | +0.08(+0.61%) |
May 18, 2005 | 12.80 | 13.00 | 12.76 | 12.99 | 851,063 | +0.40(+3.19%) |
May 17, 2005 | 12.17 | 12.66 | 12.17 | 12.59 | 608,711 | +0.06(+0.50%) |
May 16, 2005 | 12.19 | 12.55 | 12.19 | 12.53 | 864,862 | +0.26(+2.12%) |
May 13, 2005 | 12.31 | 12.49 | 12.15 | 12.27 | 1,549,109 | -0.23(-1.81%) |
May 12, 2005 | 12.90 | 12.90 | 12.36 | 12.49 | 1,345,144 | -0.42(-3.28%) |
May 11, 2005 | 12.80 | 12.92 | 12.55 | 12.92 | 1,278,276 | +0.03(+0.22%) |
May 10, 2005 | 13.23 | 13.23 | 12.81 | 12.89 | 912,271 | -0.44(-3.31%) |
May 09, 2005 | 13.24 | 13.33 | 13.13 | 13.33 | 1,316,486 | +0.11(+0.86%) |
May 06, 2005 | 13.26 | 13.34 | 13.11 | 13.22 | 1,107,214 | +0.16(+1.21%) |
May 05, 2005 | 13.09 | 13.23 | 12.87 | 13.06 | 1,575,467 | -0.01(-0.09%) |
May 04, 2005 | 12.74 | 13.10 | 12.68 | 13.07 | 1,008,150 | +0.49(+3.91%) |
May 03, 2005 | 12.51 | 12.69 | 12.44 | 12.58 | 1,103,145 | +0.07(+0.59%) |
May 02, 2005 | 12.41 | 12.56 | 12.23 | 12.50 | 851,771 | +0.15(+1.24%) |
Apr 29, 2005 | 12.40 | 12.43 | 12.10 | 12.35 | 740,678 | +0.14(+1.16%) |
Apr 28, 2005 | 12.63 | 12.67 | 12.18 | 12.21 | 890,866 | -0.55(-4.34%) |
Apr 27, 2005 | 12.76 | 12.82 | 12.61 | 12.76 | 544,673 | -0.02(-0.13%) |
Apr 26, 2005 | 12.73 | 12.95 | 12.72 | 12.78 | 817,983 | -0.06(-0.48%) |
Apr 25, 2005 | 12.51 | 12.84 | 12.49 | 12.84 | 808,961 | +0.33(+2.62%) |
Apr 22, 2005 | 12.92 | 12.92 | 12.38 | 12.52 | 1,095,362 | -0.18(-1.38%) |
Apr 21, 2005 | 12.37 | 12.72 | 12.37 | 12.69 | 1,047,245 | +0.28(+2.28%) |
Apr 20, 2005 | 12.66 | 12.80 | 12.38 | 12.41 | 1,710,442 | -0.21(-1.70%) |
Apr 19, 2005 | 12.35 | 12.63 | 12.31 | 12.62 | 2,053,450 | +0.43(+3.52%) |
Apr 18, 2005 | 11.92 | 12.19 | 11.87 | 12.19 | 2,355,948 | +0.23(+1.89%) |
Apr 15, 2005 | 12.29 | 12.40 | 11.97 | 11.97 | 2,188,955 | -0.36(-2.89%) |
Apr 14, 2005 | 12.84 | 12.84 | 12.32 | 12.32 | 2,779,092 | -0.66(-5.09%) |
Apr 13, 2005 | 13.14 | 13.19 | 12.92 | 12.98 | 1,194,072 | -0.13(-0.99%) |
Apr 12, 2005 | 12.97 | 13.14 | 12.72 | 13.11 | 2,110,058 | +0.10(+0.78%) |
Apr 11, 2005 | 13.04 | 13.04 | 12.92 | 13.01 | 302,852 | +0.06(+0.48%) |
Apr 08, 2005 | 13.00 | 13.13 | 12.94 | 12.95 | 560,594 | -0.12(-0.91%) |
Apr 07, 2005 | 12.85 | 13.07 | 12.83 | 13.07 | 635,069 | +0.22(+1.72%) |
Apr 06, 2005 | 12.92 | 13.05 | 12.80 | 12.85 | 964,102 | +0.07(+0.53%) |
Apr 05, 2005 | 13.13 | 13.17 | 12.78 | 12.78 | 1,468,797 | -0.13(-1.01%) |
Apr 04, 2005 | 12.82 | 12.98 | 12.82 | 12.91 | 2,196,562 | -0.20(-1.55%) |
Apr 01, 2005 | 13.23 | 13.32 | 13.01 | 13.11 | 2,198,154 | +0.24(+1.84%) |
Mar 31, 2005 | 12.96 | 13.06 | 12.78 | 12.88 | 1,758,205 | +0.14(+1.07%) |
Mar 30, 2005 | 12.43 | 12.78 | 12.41 | 12.74 | 3,728,689 | +0.42(+3.39%) |
Mar 29, 2005 | 12.69 | 12.69 | 12.27 | 12.32 | 2,250,516 | -0.16(-1.27%) |
Mar 28, 2005 | 12.61 | 12.65 | 12.40 | 12.48 | 979,316 | -0.17(-1.34%) |
Mar 24, 2005 | 12.61 | 12.80 | 12.58 | 12.65 | 2,993,848 | +0.28(+2.28%) |
Mar 23, 2005 | 12.76 | 12.82 | 12.37 | 12.37 | 2,422,640 | -0.32(-2.54%) |
Mar 22, 2005 | 13.15 | 13.41 | 12.58 | 12.69 | 3,037,719 | -0.38(-2.90%) |
Mar 21, 2005 | 13.14 | 13.23 | 13.04 | 13.07 | 1,334,353 | -0.19(-1.41%) |
Mar 18, 2005 | 13.47 | 13.47 | 13.17 | 13.26 | 669,564 | -0.19(-1.39%) |
Mar 17, 2005 | 12.92 | 13.45 | 12.89 | 13.44 | 1,724,063 | +0.38(+2.94%) |
Mar 16, 2005 | 12.80 | 13.12 | 12.78 | 13.06 | 2,385,314 | +0.15(+1.14%) |
Mar 15, 2005 | 13.18 | 13.25 | 12.86 | 12.91 | 2,077,508 | -0.27(-2.06%) |
Mar 14, 2005 | 13.24 | 13.31 | 12.95 | 13.18 | 4,000,584 | -0.30(-2.22%) |
Mar 11, 2005 | 13.93 | 13.93 | 13.37 | 13.48 | 1,654,718 | -0.10(-0.75%) |
Mar 10, 2005 | 13.78 | 13.82 | 13.40 | 13.58 | 2,411,141 | -0.20(-1.48%) |
Mar 09, 2005 | 13.99 | 14.16 | 13.74 | 13.79 | 1,422,803 | -0.38(-2.71%) |
Mar 08, 2005 | 14.22 | 14.28 | 14.05 | 14.17 | 1,384,946 | -0.22(-1.53%) |
Mar 07, 2005 | 14.56 | 14.61 | 14.35 | 14.39 | 1,912,638 | -0.05(-0.31%) |
Mar 04, 2005 | 14.28 | 14.47 | 14.25 | 14.44 | 2,007,987 | +0.37(+2.65%) |
Mar 03, 2005 | 14.18 | 14.25 | 13.87 | 14.06 | 1,933,689 | +0.08(+0.57%) |
Mar 02, 2005 | 13.61 | 14.01 | 13.61 | 13.99 | 2,114,834 | +0.19(+1.39%) |